18,200€
13,04%
Echtzeit-Aktienkurs Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 16,50 | 18,70 | 16,50 | 18,70 | 16,15% | 350,00 |
| 09.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 08.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 07.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 06.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 05.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 02.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,53% | - |
| 30.04.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 29.04.2025 | 16,90 | 16,90 | 16,55 | 16,55 | 0,30% | - |
| 28.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 29,00 |
| 25.04.2025 | 15,70 | 16,50 | 15,70 | 16,50 | 1,85% | - |
| 24.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 23.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 22.04.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 4,52% | - |
| 17.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 16.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -10,71% | - |
| 15.04.2025 | 16,40 | 16,80 | 15,30 | 16,80 | 0,00% | - |
| 14.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 180,00 |
| 11.04.2025 | 15,00 | 16,90 | 15,00 | 16,90 | 10,82% | 700,00 |
| 10.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 09.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -1,61% | - |
| 07.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 6,90% | 120,00 |
| 04.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 03.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 02.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 60,00 |
| 01.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | 105,00 |
| 31.03.2025 | 14,65 | 15,00 | 14,30 | 14,30 | -4,67% | - |
| 28.03.2025 | 14,10 | 15,00 | 14,10 | 15,00 | 4,17% | 520,00 |
| 27.03.2025 | 13,50 | 14,40 | 13,50 | 14,40 | 5,11% | 373,00 |
| 26.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 25.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 24.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 21.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 20.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 220,00 |
| 19.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 18.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 17.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 14.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 13.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 12.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 11.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 10.03.2025 | 13,60 | 14,40 | 13,60 | 14,40 | 0,00% | 32,00 |
| 07.03.2025 | 13,60 | 14,40 | 13,60 | 14,40 | 0,00% | 367,00 |
| 06.03.2025 | 13,20 | 14,40 | 13,20 | 14,40 | 9,09% | 1.481,00 |
| 05.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 04.03.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 5,30% | 60,00 |
| 03.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 27.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 26.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 25.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 240,00 |
| 24.02.2025 | 13,90 | 13,90 | 13,30 | 13,30 | 0,00% | 40,00 |
| 21.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 20.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 19.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 17.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 5,30% | 3,00 |
| 14.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 13.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 12.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 250,00 |
| 11.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 10.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 07.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 06.02.2025 | 13,20 | 13,90 | 13,20 | 13,90 | 0,00% | 1.140,00 |
| 05.02.2025 | 13,20 | 13,90 | 13,20 | 13,90 | 5,30% | 360,00 |
| 04.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 03.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 31.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 30.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 1.000,00 |
| 29.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 28.01.2025 | 13,30 | 13,90 | 13,30 | 13,90 | 4,51% | 120,00 |
| 27.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 40,00 |
| 24.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 23.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,76% | - |
| 22.01.2025 | 13,10 | 13,90 | 13,10 | 13,90 | 6,11% | 48,00 |
| 21.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 20.01.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 4,58% | 150,00 |
| 17.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 15.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 14.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 13.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 10.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 09.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 08.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 07.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 03.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 30.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 27.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 23.12.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 124,00 |
| 20.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 19.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 18.12.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 500,00 |
| 17.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 16.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 13.12.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 546,00 |
| 12.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 11.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |